Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UOSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.00000224 | -0.00000004 | -1.75% | 0.00000226 | 0.00000230 | 0.00000222 | 36,739.00 |
| Jun 06 2024 | 0.00000228 | -0.00000008 | -3.39% | 0.00000233 | 0.00000238 | 0.00000220 | 68,436.00 |
| Jun 05 2024 | 0.00000236 | 0.00000004 | 1.72% | 0.00000230 | 0.00000238 | 0.00000226 | 200,766.00 |
| Jun 04 2024 | 0.00000232 | -0.00000003 | -1.28% | 0.00000238 | 0.00000240 | 0.00000230 | 84,885.00 |
| Jun 03 2024 | 0.00000235 | -0.00000002 | -0.84% | 0.00000237 | 0.00000244 | 0.00000235 | 51,766.00 |
| Jun 02 2024 | 0.00000237 | -0.00000017 | -6.69% | 0.00000251 | 0.00000255 | 0.00000232 | 55,896.00 |
| Jun 01 2024 | 0.00000254 | -0.00000009 | -3.42% | 0.00000263 | 0.00000263 | 0.00000251 | 145,664.00 |
| May 31 2024 | 0.00000263 | 0.00000012 | 4.78% | 0.00000248 | 0.00000279 | 0.00000245 | 179,383.00 |
| May 30 2024 | 0.00000251 | -0.00000024 | -8.73% | 0.00000274 | 0.00000274 | 0.00000247 | 165,333.00 |
| May 29 2024 | 0.00000275 | 0.00000007 | 2.61% | 0.00000266 | 0.00000311 | 0.00000259 | 278,569.00 |
| May 28 2024 | 0.00000268 | 0.00000021 | 8.50% | 0.00000247 | 0.00000268 | 0.00000247 | 217,294.00 |
| May 27 2024 | 0.00000247 | 0.00000018 | 7.86% | 0.00000229 | 0.00000252 | 0.00000229 | 76,700.00 |
| May 26 2024 | 0.00000229 | -0.00000005 | -2.14% | 0.00000234 | 0.00000238 | 0.00000227 | 152,352.00 |
| May 25 2024 | 0.00000234 | -0.00000003 | -1.27% | 0.00000238 | 0.00000245 | 0.00000233 | 256,520.00 |
| May 24 2024 | 0.00000237 | -0.00000002 | -0.84% | 0.00000239 | 0.00000247 | 0.00000232 | 143,935.00 |
| May 23 2024 | 0.00000239 | -0.00000004 | -1.65% | 0.00000243 | 0.00000253 | 0.00000232 | 96,489.00 |
| May 22 2024 | 0.00000243 | 0.00000007 | 2.97% | 0.00000234 | 0.00000249 | 0.00000232 | 247,883.00 |
| May 21 2024 | 0.00000236 | 0.00000014 | 6.31% | 0.00000221 | 0.00000236 | 0.00000218 | 130,749.00 |
| May 20 2024 | 0.00000222 | -0.00000011 | -4.72% | 0.00000230 | 0.00000233 | 0.00000219 | 112,844.00 |
| May 19 2024 | 0.00000233 | 0.00000002 | 0.87% | 0.00000231 | 0.00000235 | 0.00000226 | 79,707.00 |
| May 18 2024 | 0.00000231 | -0.00000001 | -0.43% | 0.00000232 | 0.00000237 | 0.00000230 | 68,566.00 |
| May 17 2024 | 0.00000232 | -0.00000001 | -0.43% | 0.00000234 | 0.00000240 | 0.00000228 | 107,335.00 |
| May 16 2024 | 0.00000233 | -0.00000009 | -3.72% | 0.00000237 | 0.00000243 | 0.00000230 | 104,699.00 |
| May 15 2024 | 0.00000242 | -0.00000007 | -2.81% | 0.00000246 | 0.00000253 | 0.00000233 | 170,069.00 |
| May 14 2024 | 0.00000249 | 0.00000007 | 2.89% | 0.00000240 | 0.00000252 | 0.00000236 | 161,196.00 |
| May 13 2024 | 0.00000242 | -0.00000013 | -5.10% | 0.00000252 | 0.00000255 | 0.00000238 | 148,619.00 |
| May 12 2024 | 0.00000255 | -0.00000007 | -2.67% | 0.00000258 | 0.00000261 | 0.00000250 | 45,995.00 |
| May 11 2024 | 0.00000262 | -0.00000002 | -0.76% | 0.00000268 | 0.00000271 | 0.00000258 | 73,262.00 |
| May 10 2024 | 0.00000264 | 0.00000007 | 2.72% | 0.00000257 | 0.00000270 | 0.00000257 | 24,275.00 |
| May 09 2024 | 0.00000257 | -0.00000005 | -1.91% | 0.00000263 | 0.00000267 | 0.00000257 | 41,582.00 |
| May 08 2024 | 0.00000262 | -0.00000013 | -4.73% | 0.00000275 | 0.00000277 | 0.00000262 | 106,016.00 |
| May 07 2024 | 0.00000275 | -0.00000009 | -3.17% | 0.00000284 | 0.00000299 | 0.00000275 | 94,492.00 |
| May 06 2024 | 0.00000284 | 0.00000026 | 10.08% | 0.00000259 | 0.00000319 | 0.00000257 | 119,594.00 |
| May 05 2024 | 0.00000258 | -0.00000014 | -5.15% | 0.00000268 | 0.00000276 | 0.00000258 | 30,522.00 |
| May 04 2024 | 0.00000272 | 0.00000009 | 3.42% | 0.00000265 | 0.00000282 | 0.00000259 | 150,849.00 |
| May 03 2024 | 0.00000263 | -0.00000011 | -4.01% | 0.00000275 | 0.00000278 | 0.00000259 | 92,173.00 |
| May 02 2024 | 0.00000274 | 0.00000002 | 0.74% | 0.00000272 | 0.00000283 | 0.00000269 | 115,136.00 |
| May 01 2024 | 0.00000272 | 0.00000017 | 6.67% | 0.00000259 | 0.00000276 | 0.00000258 | 149,808.00 |
| Apr 30 2024 | 0.00000255 | -0.00000007 | -2.67% | 0.00000262 | 0.00000269 | 0.00000253 | 103,934.00 |
| Apr 29 2024 | 0.00000262 | -0.00000009 | -3.32% | 0.00000271 | 0.00000276 | 0.00000261 | 117,509.00 |
| Apr 28 2024 | 0.00000271 | -0.00000005 | -1.81% | 0.00000272 | 0.00000276 | 0.00000260 | 67,398.00 |
| Apr 27 2024 | 0.00000276 | 0.00000008 | 2.99% | 0.00000268 | 0.00000276 | 0.00000261 | 25,526.00 |
| Apr 26 2024 | 0.00000268 | 0.00000002 | 0.75% | 0.00000263 | 0.00000268 | 0.00000254 | 53,576.00 |
| Apr 25 2024 | 0.00000266 | 0.00000000 | 0.00% | 0.00000266 | 0.00000272 | 0.00000259 | 19,357.00 |
| Apr 24 2024 | 0.00000266 | 0.00000002 | 0.76% | 0.00000262 | 0.00000278 | 0.00000260 | 157,864.00 |
| Apr 23 2024 | 0.00000264 | -0.00000005 | -1.86% | 0.00000268 | 0.00000274 | 0.00000259 | 184,258.00 |
| Apr 22 2024 | 0.00000269 | -0.00000006 | -2.18% | 0.00000272 | 0.00000279 | 0.00000266 | 139,754.00 |
| Apr 21 2024 | 0.00000275 | -0.00000008 | -2.83% | 0.00000285 | 0.00000290 | 0.00000273 | 71,896.00 |
| Apr 20 2024 | 0.00000283 | 0.00000009 | 3.28% | 0.00000275 | 0.00000283 | 0.00000268 | 34,126.00 |
| Apr 19 2024 | 0.00000274 | 0.00000008 | 3.01% | 0.00000270 | 0.00000283 | 0.00000264 | 202,248.00 |
| Apr 18 2024 | 0.00000266 | -0.00000011 | -3.97% | 0.00000277 | 0.00000283 | 0.00000262 | 82,577.00 |
| Apr 17 2024 | 0.00000277 | 0.00000005 | 1.84% | 0.00000267 | 0.00000283 | 0.00000265 | 78,910.00 |
| Apr 16 2024 | 0.00000272 | -0.00000005 | -1.81% | 0.00000276 | 0.00000283 | 0.00000262 | 57,592.00 |
| Apr 15 2024 | 0.00000277 | -0.00000001 | -0.36% | 0.00000278 | 0.00000309 | 0.00000264 | 16,093.00 |
| Apr 14 2024 | 0.00000278 | 0.00000010 | 3.73% | 0.00000268 | 0.00000288 | 0.00000262 | 23,990.00 |
| Apr 13 2024 | 0.00000268 | -0.00000010 | -3.60% | 0.00000282 | 0.00000287 | 0.00000253 | 36,303.00 |
| Apr 12 2024 | 0.00000278 | -0.00000041 | -12.85% | 0.00000322 | 0.00000327 | 0.00000278 | 49,156.00 |
| Apr 11 2024 | 0.00000319 | 0.00000003 | 0.95% | 0.00000313 | 0.00000329 | 0.00000309 | 15,575.00 |
| Apr 10 2024 | 0.00000316 | -0.00000007 | -2.17% | 0.00000328 | 0.00000342 | 0.00000312 | 58,904.00 |
| Apr 09 2024 | 0.00000323 | -0.00000002 | -0.62% | 0.00000320 | 0.00000332 | 0.00000314 | 5,587.00 |
| Apr 08 2024 | 0.00000325 | 0.00000012 | 3.83% | 0.00000312 | 0.00000329 | 0.00000300 | 16,371.00 |
| Apr 07 2024 | 0.00000313 | -0.00000004 | -1.26% | 0.00000321 | 0.00000326 | 0.00000312 | 8,191.00 |
| Apr 06 2024 | 0.00000317 | -0.00000005 | -1.55% | 0.00000330 | 0.00000330 | 0.00000309 | 5,097.00 |
| Apr 05 2024 | 0.00000322 | -0.00000014 | -4.17% | 0.00000329 | 0.00000336 | 0.00000312 | 8,909.00 |
| Apr 04 2024 | 0.00000336 | -0.00000007 | -2.04% | 0.00000342 | 0.00000350 | 0.00000321 | 17,596.00 |
| Apr 03 2024 | 0.00000343 | 0.00000007 | 2.08% | 0.00000341 | 0.00000352 | 0.00000328 | 10,097.00 |
| Apr 02 2024 | 0.00000336 | -0.00000016 | -4.55% | 0.00000352 | 0.00000362 | 0.00000329 | 11,141.00 |
| Apr 01 2024 | 0.00000352 | -0.00000007 | -1.95% | 0.00000365 | 0.00000385 | 0.00000343 | 18,080.00 |
| Mar 31 2024 | 0.00000359 | -0.00000023 | -6.02% | 0.00000384 | 0.00000386 | 0.00000358 | 5,365.00 |
| Mar 30 2024 | 0.00000382 | 0.00000009 | 2.41% | 0.00000377 | 0.00000398 | 0.00000364 | 19,146.00 |
| Mar 29 2024 | 0.00000373 | 0.00000006 | 1.63% | 0.00000372 | 0.00000386 | 0.00000354 | 52,879.00 |
| Mar 28 2024 | 0.00000367 | 0.00000003 | 0.82% | 0.00000369 | 0.00000374 | 0.00000361 | 15,588.00 |
| Mar 27 2024 | 0.00000364 | -0.00000010 | -2.67% | 0.00000374 | 0.00000383 | 0.00000334 | 51,211.00 |
| Mar 26 2024 | 0.00000374 | -0.00000017 | -4.35% | 0.00000395 | 0.00000409 | 0.00000358 | 241,023.00 |
| Mar 25 2024 | 0.00000391 | 0.00000002 | 0.51% | 0.00000393 | 0.00000409 | 0.00000386 | 70,505.00 |
| Mar 24 2024 | 0.00000389 | -0.00000017 | -4.19% | 0.00000407 | 0.00000414 | 0.00000389 | 24,816.00 |
| Mar 23 2024 | 0.00000406 | 0.00000002 | 0.50% | 0.00000406 | 0.00000414 | 0.00000396 | 12,266.00 |
| Mar 22 2024 | 0.00000404 | -0.00000009 | -2.18% | 0.00000409 | 0.00000416 | 0.00000397 | 31,020.00 |
| Mar 21 2024 | 0.00000413 | -0.00000003 | -0.72% | 0.00000411 | 0.00000435 | 0.00000398 | 56,182.00 |
| Mar 20 2024 | 0.00000416 | 0.00000011 | 2.72% | 0.00000404 | 0.00000430 | 0.00000384 | 78,276.00 |
| Mar 19 2024 | 0.00000405 | 0.00000013 | 3.32% | 0.00000397 | 0.00000420 | 0.00000380 | 193,974.00 |
| Mar 18 2024 | 0.00000392 | -0.00000027 | -6.44% | 0.00000432 | 0.00000448 | 0.00000392 | 122,717.00 |
| Mar 17 2024 | 0.00000419 | -0.00000011 | -2.56% | 0.00000431 | 0.00000441 | 0.00000410 | 56,101.00 |
| Mar 16 2024 | 0.00000430 | -0.00000029 | -6.32% | 0.00000464 | 0.00000485 | 0.00000421 | 117,699.00 |
| Mar 15 2024 | 0.00000459 | -0.00000072 | -13.56% | 0.00000487 | 0.00000498 | 0.00000447 | 136,301.00 |
| Mar 14 2024 | 0.00000531 | 0.00000000 | 0.00% | 0.00000531 | 0.00000531 | 0.00000531 | 0.00 |
| Mar 13 2024 | 0.00000531 | 0.00000032 | 6.41% | 0.00000494 | 0.00000564 | 0.00000472 | 118,283.00 |
| Mar 12 2024 | 0.00000499 | -0.00000024 | -4.59% | 0.00000530 | 0.00000530 | 0.00000466 | 173,837.00 |
| Mar 11 2024 | 0.00000523 | 0.00000040 | 8.28% | 0.00000476 | 0.00000555 | 0.00000439 | 200,498.00 |
| Mar 10 2024 | 0.00000483 | 0.00000073 | 17.80% | 0.00000409 | 0.00000501 | 0.00000409 | 448,689.00 |
| Mar 09 2024 | 0.00000410 | 0.00000037 | 9.92% | 0.00000373 | 0.00000442 | 0.00000365 | 321,757.00 |
